NasdaqGS - Nasdaq Real Time Price • USD
The Kraft Heinz Company (KHC)
As of 9:51 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.77 | 38.96 | 38.51 | 38.53 | 38.53 | 563,156 |
Apr 24, 2024 | 37.41 | 38.63 | 37.38 | 38.57 | 38.57 | 7,246,400 |
Apr 23, 2024 | 38.05 | 38.25 | 37.96 | 38.07 | 38.07 | 5,858,100 |
Apr 22, 2024 | 37.92 | 38.23 | 37.69 | 38.15 | 38.15 | 6,973,600 |
Apr 19, 2024 | 37.29 | 37.83 | 36.99 | 37.78 | 37.78 | 9,110,300 |
Apr 18, 2024 | 37.15 | 37.29 | 36.65 | 37.11 | 37.11 | 6,769,500 |
Apr 17, 2024 | 36.83 | 36.94 | 36.47 | 36.90 | 36.90 | 6,176,100 |
Apr 16, 2024 | 36.45 | 36.70 | 36.30 | 36.59 | 36.59 | 8,695,800 |
Apr 15, 2024 | 36.23 | 36.44 | 36.03 | 36.31 | 36.31 | 6,992,100 |
Apr 12, 2024 | 36.50 | 36.56 | 35.87 | 35.94 | 35.94 | 6,393,300 |
Apr 11, 2024 | 36.98 | 37.06 | 36.34 | 36.58 | 36.58 | 5,785,900 |
Apr 10, 2024 | 37.01 | 37.12 | 36.60 | 36.82 | 36.82 | 5,540,900 |
Apr 9, 2024 | 37.11 | 37.25 | 36.83 | 37.16 | 37.16 | 4,089,800 |
Apr 8, 2024 | 36.87 | 37.11 | 36.70 | 37.05 | 37.05 | 4,650,900 |
Apr 5, 2024 | 37.29 | 37.30 | 36.62 | 37.06 | 37.06 | 7,251,000 |
Apr 4, 2024 | 37.63 | 37.70 | 37.19 | 37.25 | 37.25 | 8,500,400 |
Apr 3, 2024 | 37.39 | 37.67 | 37.19 | 37.37 | 37.37 | 7,458,200 |
Apr 2, 2024 | 37.19 | 37.62 | 37.13 | 37.39 | 37.39 | 8,312,600 |
Apr 1, 2024 | 36.98 | 37.29 | 36.92 | 37.06 | 37.06 | 7,825,700 |
Mar 28, 2024 | 36.65 | 36.98 | 36.65 | 36.90 | 36.90 | 7,159,100 |
Mar 27, 2024 | 36.63 | 36.84 | 36.38 | 36.53 | 36.53 | 5,229,500 |
Mar 26, 2024 | 36.28 | 36.65 | 36.21 | 36.37 | 36.37 | 10,195,600 |
Mar 25, 2024 | 35.88 | 36.24 | 35.81 | 36.18 | 36.18 | 9,047,900 |
Mar 22, 2024 | 35.70 | 35.94 | 35.56 | 35.85 | 35.85 | 8,880,300 |
Mar 21, 2024 | 35.40 | 35.65 | 35.31 | 35.60 | 35.60 | 7,424,400 |
Mar 20, 2024 | 35.31 | 35.69 | 35.03 | 35.35 | 35.35 | 9,952,100 |
Mar 19, 2024 | 34.85 | 35.29 | 34.82 | 35.27 | 35.27 | 7,909,500 |
Mar 18, 2024 | 34.37 | 35.03 | 34.28 | 34.92 | 34.92 | 8,794,100 |
Mar 15, 2024 | 34.26 | 34.60 | 34.22 | 34.37 | 34.37 | 12,259,700 |
Mar 14, 2024 | 34.50 | 34.60 | 34.08 | 34.32 | 34.32 | 9,222,600 |
Mar 13, 2024 | 34.85 | 34.94 | 34.34 | 34.53 | 34.53 | 11,161,900 |
Mar 12, 2024 | 34.85 | 34.91 | 34.57 | 34.60 | 34.60 | 6,893,400 |
Mar 11, 2024 | 34.88 | 35.24 | 34.85 | 34.98 | 34.98 | 7,694,700 |
Mar 8, 2024 | 34.38 | 34.93 | 34.31 | 34.84 | 34.84 | 5,869,900 |
Mar 7, 2024 | 0.40 Dividend | |||||
Mar 7, 2024 | 35.23 | 35.24 | 34.41 | 34.50 | 34.50 | 6,584,100 |
Mar 6, 2024 | 35.17 | 35.44 | 35.15 | 35.35 | 34.95 | 7,355,000 |
Mar 5, 2024 | 35.20 | 35.37 | 34.99 | 35.13 | 34.73 | 8,928,700 |
Mar 4, 2024 | 35.05 | 35.28 | 34.81 | 35.04 | 34.64 | 8,826,300 |
Mar 1, 2024 | 35.31 | 35.34 | 34.97 | 35.13 | 34.73 | 6,030,300 |
Feb 29, 2024 | 35.61 | 35.69 | 35.11 | 35.28 | 34.88 | 15,251,000 |
Feb 28, 2024 | 35.87 | 35.89 | 35.50 | 35.54 | 35.14 | 4,923,000 |
Feb 27, 2024 | 36.03 | 36.10 | 35.58 | 35.80 | 35.39 | 4,807,500 |
Feb 26, 2024 | 35.90 | 36.15 | 35.87 | 35.96 | 35.55 | 7,033,800 |
Feb 23, 2024 | 36.44 | 36.59 | 36.03 | 36.05 | 35.64 | 6,194,400 |
Feb 22, 2024 | 36.08 | 36.48 | 35.91 | 36.41 | 36.00 | 6,661,000 |
Feb 21, 2024 | 35.83 | 36.41 | 35.74 | 36.39 | 35.98 | 9,722,600 |
Feb 20, 2024 | 35.00 | 35.69 | 35.00 | 35.62 | 35.22 | 8,710,400 |
Feb 16, 2024 | 34.91 | 35.15 | 34.78 | 34.81 | 34.42 | 6,402,700 |
Feb 15, 2024 | 34.25 | 35.17 | 34.23 | 34.97 | 34.57 | 10,689,100 |
Feb 14, 2024 | 34.99 | 35.51 | 33.67 | 34.16 | 33.77 | 20,793,800 |
Feb 13, 2024 | 36.43 | 36.62 | 35.82 | 36.13 | 35.72 | 9,869,400 |
Feb 12, 2024 | 35.97 | 36.40 | 35.75 | 36.36 | 35.95 | 9,648,200 |
Feb 9, 2024 | 36.31 | 36.38 | 35.80 | 35.97 | 35.56 | 8,189,300 |
Feb 8, 2024 | 36.44 | 36.68 | 36.23 | 36.47 | 36.06 | 10,685,500 |
Feb 7, 2024 | 37.33 | 37.37 | 36.39 | 36.40 | 35.99 | 7,750,800 |
Feb 6, 2024 | 37.25 | 37.35 | 37.05 | 37.21 | 36.79 | 6,116,100 |
Feb 5, 2024 | 37.52 | 37.56 | 37.17 | 37.22 | 36.80 | 5,800,800 |
Feb 2, 2024 | 37.75 | 37.91 | 37.44 | 37.65 | 37.22 | 5,809,400 |
Feb 1, 2024 | 37.31 | 37.76 | 36.77 | 37.76 | 37.33 | 8,337,700 |
Jan 31, 2024 | 37.35 | 37.61 | 37.03 | 37.13 | 36.71 | 6,270,700 |
Jan 30, 2024 | 37.32 | 37.46 | 37.21 | 37.35 | 36.93 | 5,030,000 |
Jan 29, 2024 | 37.13 | 37.40 | 36.97 | 37.31 | 36.89 | 7,089,400 |
Jan 26, 2024 | 37.37 | 37.44 | 37.08 | 37.21 | 36.79 | 6,727,000 |
Jan 25, 2024 | 36.98 | 37.43 | 36.92 | 37.26 | 36.84 | 5,129,900 |
Jan 24, 2024 | 37.15 | 37.17 | 36.77 | 36.82 | 36.40 | 6,210,900 |
Jan 23, 2024 | 36.74 | 37.20 | 36.40 | 37.15 | 36.73 | 24,754,100 |
Jan 22, 2024 | 37.10 | 37.10 | 36.38 | 36.76 | 36.34 | 9,334,500 |
Jan 19, 2024 | 37.00 | 37.30 | 36.59 | 37.08 | 36.66 | 8,786,200 |
Jan 18, 2024 | 37.77 | 37.77 | 36.85 | 37.01 | 36.59 | 10,693,500 |
Jan 17, 2024 | 37.46 | 37.99 | 37.43 | 37.79 | 37.36 | 7,680,900 |
Jan 16, 2024 | 37.75 | 37.79 | 37.43 | 37.61 | 37.18 | 8,373,600 |
Jan 12, 2024 | 37.74 | 37.81 | 37.52 | 37.68 | 37.25 | 4,957,700 |
Jan 11, 2024 | 37.76 | 37.84 | 37.50 | 37.58 | 37.15 | 7,661,700 |
Jan 10, 2024 | 38.47 | 38.47 | 37.74 | 37.89 | 37.46 | 7,852,100 |
Jan 9, 2024 | 38.06 | 38.61 | 37.88 | 38.55 | 38.11 | 8,108,800 |
Jan 8, 2024 | 37.86 | 38.32 | 37.82 | 38.25 | 37.82 | 7,553,800 |
Jan 5, 2024 | 37.76 | 38.12 | 37.63 | 37.94 | 37.51 | 5,629,900 |
Jan 4, 2024 | 37.97 | 38.15 | 37.69 | 37.78 | 37.35 | 7,755,400 |
Jan 3, 2024 | 38.24 | 38.36 | 38.00 | 38.08 | 37.65 | 8,913,500 |
Jan 2, 2024 | 37.03 | 38.32 | 36.98 | 38.12 | 37.69 | 11,647,900 |
Dec 29, 2023 | 36.66 | 37.03 | 36.64 | 36.98 | 36.56 | 5,537,400 |
Dec 28, 2023 | 36.52 | 36.86 | 36.51 | 36.74 | 36.32 | 5,455,900 |
Dec 27, 2023 | 36.64 | 36.64 | 36.33 | 36.52 | 36.11 | 4,385,400 |
Dec 26, 2023 | 36.35 | 36.54 | 36.18 | 36.50 | 36.09 | 4,079,600 |
Dec 22, 2023 | 36.05 | 36.42 | 35.98 | 36.36 | 35.95 | 5,806,200 |
Dec 21, 2023 | 35.74 | 36.07 | 35.69 | 35.96 | 35.55 | 6,185,100 |
Dec 20, 2023 | 36.13 | 36.19 | 35.71 | 35.75 | 35.35 | 8,456,100 |
Dec 19, 2023 | 36.56 | 36.56 | 36.17 | 36.49 | 36.08 | 7,464,500 |
Dec 18, 2023 | 36.68 | 36.98 | 36.39 | 36.71 | 36.29 | 6,447,800 |
Dec 15, 2023 | 37.00 | 37.14 | 36.41 | 36.59 | 36.18 | 14,202,800 |
Dec 14, 2023 | 37.60 | 37.69 | 36.94 | 37.00 | 36.58 | 10,242,700 |
Dec 13, 2023 | 37.15 | 37.78 | 37.08 | 37.66 | 37.23 | 7,541,700 |
Dec 12, 2023 | 36.99 | 37.45 | 36.77 | 37.26 | 36.84 | 9,353,600 |
Dec 11, 2023 | 36.77 | 36.83 | 36.55 | 36.78 | 36.36 | 11,739,600 |
Dec 8, 2023 | 36.52 | 36.54 | 36.08 | 36.23 | 35.82 | 6,112,000 |
Dec 7, 2023 | 36.34 | 36.67 | 35.97 | 36.50 | 36.09 | 8,693,100 |
Dec 6, 2023 | 35.90 | 36.45 | 35.85 | 36.20 | 35.79 | 8,942,500 |
Dec 5, 2023 | 35.75 | 35.96 | 35.52 | 35.84 | 35.43 | 7,660,000 |
Dec 4, 2023 | 35.23 | 35.98 | 35.23 | 35.82 | 35.41 | 7,963,400 |
Dec 1, 2023 | 35.05 | 35.53 | 34.99 | 35.52 | 35.12 | 9,401,100 |
Nov 30, 2023 | 0.40 Dividend | |||||
Nov 30, 2023 | 34.66 | 35.27 | 34.65 | 35.11 | 34.71 | 23,929,000 |
Nov 29, 2023 | 35.20 | 35.22 | 34.94 | 35.08 | 34.29 | 8,116,800 |
Nov 28, 2023 | 34.95 | 35.32 | 34.92 | 35.12 | 34.33 | 10,641,500 |
Nov 27, 2023 | 35.49 | 35.49 | 34.83 | 34.89 | 34.10 | 8,878,100 |
Nov 24, 2023 | 34.80 | 35.03 | 34.72 | 34.94 | 34.15 | 3,984,100 |
Nov 22, 2023 | 34.30 | 34.71 | 34.21 | 34.68 | 33.90 | 7,110,900 |
Nov 21, 2023 | 33.91 | 34.27 | 33.82 | 34.15 | 33.38 | 8,677,600 |
Nov 20, 2023 | 33.56 | 33.89 | 33.54 | 33.79 | 33.03 | 6,551,800 |
Nov 17, 2023 | 33.90 | 33.95 | 33.48 | 33.66 | 32.90 | 6,461,500 |
Nov 16, 2023 | 33.75 | 33.89 | 33.53 | 33.81 | 33.05 | 6,816,800 |
Nov 15, 2023 | 33.58 | 33.77 | 33.33 | 33.56 | 32.80 | 6,432,800 |
Nov 14, 2023 | 33.92 | 34.10 | 33.48 | 33.58 | 32.82 | 9,084,800 |
Nov 13, 2023 | 32.90 | 33.48 | 32.78 | 33.24 | 32.49 | 6,532,000 |
Nov 10, 2023 | 32.87 | 33.02 | 32.75 | 32.89 | 32.15 | 6,561,800 |
Nov 9, 2023 | 33.22 | 33.25 | 32.94 | 32.95 | 32.21 | 6,038,600 |
Nov 8, 2023 | 33.10 | 33.34 | 32.87 | 33.17 | 32.42 | 5,985,500 |
Nov 7, 2023 | 33.29 | 33.40 | 33.07 | 33.09 | 32.34 | 5,879,300 |
Nov 6, 2023 | 33.33 | 33.48 | 32.97 | 33.29 | 32.54 | 6,880,300 |
Nov 3, 2023 | 33.70 | 33.80 | 33.22 | 33.27 | 32.52 | 8,384,900 |
Nov 2, 2023 | 32.38 | 33.71 | 32.18 | 33.51 | 32.75 | 11,280,800 |
Nov 1, 2023 | 31.45 | 33.08 | 31.10 | 32.20 | 31.47 | 16,109,400 |
Oct 31, 2023 | 31.62 | 31.70 | 31.08 | 31.46 | 30.75 | 10,525,700 |
Oct 30, 2023 | 31.61 | 31.79 | 31.47 | 31.62 | 30.91 | 6,628,500 |
Oct 27, 2023 | 31.77 | 31.94 | 31.35 | 31.44 | 30.73 | 6,053,700 |
Oct 26, 2023 | 32.22 | 32.33 | 31.83 | 31.86 | 31.14 | 5,876,900 |
Oct 25, 2023 | 31.61 | 32.12 | 31.51 | 32.08 | 31.36 | 6,616,600 |
Oct 24, 2023 | 31.25 | 31.77 | 31.25 | 31.71 | 30.99 | 7,251,800 |
Oct 23, 2023 | 31.31 | 31.50 | 31.10 | 31.12 | 30.42 | 5,213,200 |
Oct 20, 2023 | 31.53 | 31.75 | 31.20 | 31.31 | 30.60 | 6,692,400 |
Oct 19, 2023 | 31.76 | 31.82 | 31.41 | 31.45 | 30.74 | 6,258,700 |
Oct 18, 2023 | 31.57 | 32.07 | 31.53 | 31.73 | 31.01 | 5,653,400 |
Oct 17, 2023 | 31.50 | 31.70 | 31.28 | 31.51 | 30.80 | 6,768,600 |
Oct 16, 2023 | 31.60 | 31.82 | 31.37 | 31.58 | 30.87 | 7,099,000 |
Oct 13, 2023 | 30.89 | 31.47 | 30.86 | 31.43 | 30.72 | 9,364,200 |
Oct 12, 2023 | 32.34 | 32.34 | 30.68 | 30.81 | 30.11 | 13,884,100 |
Oct 11, 2023 | 32.50 | 32.74 | 32.33 | 32.44 | 31.71 | 7,981,600 |
Oct 10, 2023 | 32.69 | 32.82 | 32.31 | 32.47 | 31.74 | 6,075,600 |
Oct 9, 2023 | 32.09 | 32.56 | 32.03 | 32.49 | 31.76 | 5,565,200 |
Oct 6, 2023 | 32.13 | 32.21 | 31.12 | 32.03 | 31.31 | 10,106,300 |
Oct 5, 2023 | 33.24 | 33.30 | 32.24 | 32.32 | 31.59 | 6,681,100 |
Oct 4, 2023 | 33.19 | 33.29 | 32.89 | 33.28 | 32.53 | 5,401,300 |
Oct 3, 2023 | 32.92 | 33.15 | 32.85 | 33.11 | 32.36 | 6,157,300 |
Oct 2, 2023 | 33.62 | 33.63 | 32.89 | 33.09 | 32.34 | 7,422,000 |
Sep 29, 2023 | 33.83 | 33.99 | 33.51 | 33.64 | 32.88 | 5,633,000 |
Sep 28, 2023 | 34.03 | 34.13 | 33.43 | 33.75 | 32.99 | 11,673,200 |
Sep 27, 2023 | 34.48 | 34.56 | 33.98 | 34.03 | 33.26 | 13,115,800 |
Sep 26, 2023 | 34.32 | 34.60 | 34.28 | 34.50 | 33.72 | 8,787,800 |
Sep 25, 2023 | 34.11 | 34.35 | 33.91 | 34.32 | 33.54 | 6,382,800 |
Sep 22, 2023 | 34.31 | 34.57 | 34.13 | 34.16 | 33.39 | 9,533,600 |
Sep 21, 2023 | 34.04 | 34.56 | 33.92 | 34.49 | 33.71 | 11,579,600 |
Sep 20, 2023 | 34.18 | 34.26 | 33.85 | 34.02 | 33.25 | 7,012,400 |
Sep 19, 2023 | 33.49 | 33.98 | 33.41 | 33.94 | 33.17 | 9,260,800 |
Sep 18, 2023 | 33.56 | 33.67 | 33.17 | 33.42 | 32.67 | 8,084,200 |
Sep 15, 2023 | 33.60 | 33.80 | 33.40 | 33.45 | 32.69 | 12,095,100 |
Sep 14, 2023 | 33.40 | 33.85 | 33.30 | 33.77 | 33.01 | 6,522,800 |
Sep 13, 2023 | 33.65 | 33.68 | 33.00 | 33.19 | 32.44 | 6,994,000 |
Sep 12, 2023 | 33.64 | 33.75 | 33.46 | 33.56 | 32.80 | 6,726,700 |
Sep 11, 2023 | 33.07 | 33.67 | 33.04 | 33.63 | 32.87 | 10,683,500 |
Sep 8, 2023 | 32.67 | 33.02 | 32.64 | 32.96 | 32.22 | 8,047,900 |
Sep 7, 2023 | 32.80 | 32.93 | 32.53 | 32.68 | 31.94 | 7,472,300 |
Sep 6, 2023 | 32.57 | 32.69 | 32.46 | 32.57 | 31.83 | 7,067,200 |
Sep 5, 2023 | 32.64 | 32.95 | 32.42 | 32.55 | 31.81 | 7,828,800 |
Sep 1, 2023 | 33.20 | 33.20 | 32.49 | 32.58 | 31.84 | 7,763,600 |
Aug 31, 2023 | 0.40 Dividend | |||||
Aug 31, 2023 | 33.30 | 33.37 | 33.01 | 33.09 | 32.34 | 14,009,200 |
Aug 30, 2023 | 33.78 | 33.92 | 33.60 | 33.67 | 32.52 | 6,450,900 |
Aug 29, 2023 | 33.98 | 33.99 | 33.53 | 33.76 | 32.61 | 6,554,700 |
Aug 28, 2023 | 33.99 | 34.04 | 33.71 | 33.84 | 32.68 | 5,730,100 |
Aug 25, 2023 | 33.60 | 34.00 | 33.57 | 33.85 | 32.69 | 7,265,500 |
Aug 24, 2023 | 33.34 | 33.89 | 33.34 | 33.52 | 32.37 | 7,037,500 |
Aug 23, 2023 | 33.42 | 33.65 | 33.36 | 33.49 | 32.34 | 7,451,500 |
Aug 22, 2023 | 33.41 | 33.52 | 33.22 | 33.30 | 32.16 | 6,852,700 |
Aug 21, 2023 | 33.71 | 33.71 | 33.28 | 33.48 | 32.33 | 6,604,900 |
Aug 18, 2023 | 33.49 | 33.86 | 33.45 | 33.66 | 32.51 | 6,558,300 |
Aug 17, 2023 | 33.59 | 33.68 | 33.39 | 33.49 | 32.34 | 5,742,500 |
Aug 16, 2023 | 33.74 | 33.91 | 33.53 | 33.56 | 32.41 | 5,400,200 |
Aug 15, 2023 | 34.07 | 34.10 | 33.71 | 33.76 | 32.61 | 6,197,400 |
Aug 14, 2023 | 34.64 | 34.74 | 34.11 | 34.24 | 33.07 | 7,806,100 |
Aug 11, 2023 | 34.43 | 34.56 | 34.32 | 34.55 | 33.37 | 6,922,400 |
Aug 10, 2023 | 34.60 | 34.76 | 34.34 | 34.39 | 33.21 | 4,152,000 |
Aug 9, 2023 | 34.47 | 34.85 | 34.43 | 34.52 | 33.34 | 6,146,100 |
Aug 8, 2023 | 34.91 | 34.97 | 34.21 | 34.46 | 33.28 | 7,586,300 |
Aug 7, 2023 | 35.21 | 35.40 | 34.95 | 35.00 | 33.80 | 7,329,200 |
Aug 4, 2023 | 35.57 | 35.76 | 35.26 | 35.28 | 34.07 | 5,770,200 |
Aug 3, 2023 | 36.26 | 36.47 | 35.51 | 35.57 | 34.35 | 9,136,700 |
Aug 2, 2023 | 35.55 | 36.45 | 35.35 | 36.32 | 35.08 | 13,250,400 |
Aug 1, 2023 | 36.25 | 36.36 | 35.55 | 35.88 | 34.65 | 9,709,800 |
Jul 31, 2023 | 36.15 | 36.31 | 36.02 | 36.18 | 34.94 | 7,959,500 |
Jul 28, 2023 | 36.36 | 36.40 | 36.06 | 36.16 | 34.92 | 8,383,600 |
Jul 27, 2023 | 36.41 | 36.60 | 36.14 | 36.20 | 34.96 | 5,797,100 |
Jul 26, 2023 | 36.46 | 36.60 | 36.13 | 36.36 | 35.12 | 6,028,300 |
Jul 25, 2023 | 36.40 | 36.67 | 36.27 | 36.55 | 35.30 | 5,689,200 |
Jul 24, 2023 | 36.36 | 36.51 | 36.30 | 36.35 | 35.11 | 6,842,200 |
Jul 21, 2023 | 36.42 | 36.62 | 36.24 | 36.32 | 35.08 | 22,388,400 |
Jul 20, 2023 | 36.22 | 36.54 | 35.97 | 36.40 | 35.16 | 6,593,500 |
Jul 19, 2023 | 35.69 | 36.19 | 35.64 | 36.14 | 34.90 | 8,147,600 |
Jul 18, 2023 | 35.55 | 35.72 | 35.24 | 35.51 | 34.30 | 6,004,500 |
Jul 17, 2023 | 35.69 | 35.79 | 35.48 | 35.51 | 34.30 | 6,698,800 |
Jul 14, 2023 | 35.73 | 35.92 | 35.48 | 35.85 | 34.62 | 6,536,200 |
Jul 13, 2023 | 35.76 | 35.90 | 35.45 | 35.64 | 34.42 | 6,825,800 |
Jul 12, 2023 | 35.75 | 35.82 | 35.59 | 35.76 | 34.54 | 6,360,200 |
Jul 11, 2023 | 35.58 | 35.74 | 35.35 | 35.63 | 34.41 | 7,666,400 |
Jul 10, 2023 | 35.63 | 35.84 | 35.35 | 35.40 | 34.19 | 11,608,700 |
Jul 7, 2023 | 35.65 | 35.78 | 35.44 | 35.46 | 34.25 | 5,440,600 |
Jul 6, 2023 | 35.82 | 35.89 | 35.53 | 35.66 | 34.44 | 6,234,400 |
Jul 5, 2023 | 35.74 | 36.03 | 35.61 | 35.85 | 34.62 | 7,293,800 |
Jul 3, 2023 | 35.49 | 35.94 | 35.38 | 35.81 | 34.59 | 3,840,600 |
Jun 30, 2023 | 35.22 | 35.58 | 35.19 | 35.50 | 34.29 | 8,907,000 |
Jun 29, 2023 | 35.00 | 35.09 | 34.83 | 35.02 | 33.82 | 5,822,200 |
Jun 28, 2023 | 35.26 | 35.26 | 34.85 | 35.02 | 33.82 | 8,543,200 |
Jun 27, 2023 | 35.73 | 35.77 | 35.41 | 35.58 | 34.36 | 7,221,400 |
Jun 26, 2023 | 35.93 | 35.93 | 35.03 | 35.55 | 34.33 | 6,648,900 |
Jun 23, 2023 | 36.10 | 36.25 | 35.88 | 35.91 | 34.68 | 12,208,100 |
Jun 22, 2023 | 36.12 | 36.18 | 35.86 | 36.07 | 34.84 | 5,865,700 |
Jun 21, 2023 | 36.50 | 36.61 | 36.00 | 36.07 | 34.84 | 8,490,300 |
Jun 20, 2023 | 37.05 | 37.15 | 36.60 | 36.62 | 35.37 | 6,844,200 |
Jun 16, 2023 | 36.82 | 37.14 | 36.43 | 36.99 | 35.72 | 12,250,200 |
Jun 15, 2023 | 36.95 | 37.09 | 36.69 | 36.87 | 35.61 | 7,082,200 |
Jun 14, 2023 | 36.69 | 36.92 | 36.42 | 36.67 | 35.42 | 7,445,300 |
Jun 13, 2023 | 36.61 | 36.84 | 36.46 | 36.80 | 35.54 | 6,304,600 |
Jun 12, 2023 | 36.79 | 36.92 | 36.28 | 36.58 | 35.33 | 9,796,700 |
Jun 9, 2023 | 36.97 | 37.10 | 36.77 | 36.88 | 35.62 | 7,828,200 |
Jun 8, 2023 | 36.84 | 37.22 | 36.67 | 37.19 | 35.92 | 6,077,000 |
Jun 7, 2023 | 37.23 | 37.27 | 36.72 | 36.95 | 35.69 | 11,075,900 |
Jun 6, 2023 | 38.15 | 38.29 | 37.46 | 37.79 | 36.50 | 5,271,000 |
Jun 5, 2023 | 0.40 Dividend | |||||
Jun 5, 2023 | 38.00 | 38.36 | 37.85 | 38.06 | 36.76 | 6,678,200 |
Jun 2, 2023 | 38.16 | 38.54 | 38.04 | 38.51 | 36.81 | 9,652,700 |
Jun 1, 2023 | 38.28 | 38.47 | 38.11 | 38.19 | 36.50 | 6,727,000 |
May 31, 2023 | 37.90 | 38.38 | 37.76 | 38.22 | 36.53 | 15,509,900 |
May 30, 2023 | 38.00 | 38.23 | 37.74 | 37.85 | 36.18 | 7,503,700 |
May 26, 2023 | 38.31 | 38.44 | 37.85 | 38.34 | 36.64 | 7,170,700 |
May 25, 2023 | 38.21 | 38.59 | 38.02 | 38.26 | 36.57 | 7,841,700 |
May 24, 2023 | 38.90 | 38.97 | 38.49 | 38.72 | 37.01 | 6,208,400 |
May 23, 2023 | 38.76 | 39.04 | 38.50 | 38.69 | 36.98 | 7,738,600 |
May 22, 2023 | 39.28 | 39.34 | 38.62 | 38.74 | 37.03 | 5,394,000 |
May 19, 2023 | 39.05 | 39.31 | 38.79 | 39.07 | 37.34 | 5,899,400 |
May 18, 2023 | 38.56 | 38.92 | 38.33 | 38.91 | 37.19 | 7,300,300 |
May 17, 2023 | 38.97 | 39.12 | 38.47 | 38.91 | 37.19 | 7,796,800 |
May 16, 2023 | 39.95 | 39.97 | 38.98 | 39.00 | 37.27 | 9,100,700 |
May 15, 2023 | 40.80 | 40.81 | 40.09 | 40.17 | 38.39 | 5,675,000 |
May 12, 2023 | 40.57 | 40.74 | 40.51 | 40.66 | 38.86 | 4,624,500 |
May 11, 2023 | 40.61 | 40.70 | 40.33 | 40.65 | 38.85 | 4,147,900 |
May 10, 2023 | 40.67 | 41.09 | 40.40 | 40.68 | 38.88 | 6,066,200 |
May 9, 2023 | 41.03 | 41.10 | 40.65 | 40.88 | 39.07 | 7,023,300 |
May 8, 2023 | 41.24 | 41.33 | 40.91 | 41.08 | 39.26 | 5,869,900 |
May 5, 2023 | 40.73 | 41.44 | 40.64 | 41.32 | 39.49 | 7,676,800 |
May 4, 2023 | 40.48 | 40.92 | 40.26 | 40.84 | 39.03 | 10,050,100 |
May 3, 2023 | 40.77 | 41.47 | 40.19 | 40.25 | 38.47 | 20,626,300 |
May 2, 2023 | 39.78 | 39.81 | 39.15 | 39.45 | 37.71 | 11,098,000 |
May 1, 2023 | 39.35 | 39.88 | 39.31 | 39.76 | 38.00 | 7,369,300 |
Apr 28, 2023 | 39.74 | 39.84 | 39.19 | 39.27 | 37.53 | 7,061,600 |
Apr 27, 2023 | 39.16 | 39.71 | 39.13 | 39.68 | 37.92 | 5,971,200 |
Apr 26, 2023 | 39.18 | 39.52 | 39.13 | 39.36 | 37.62 | 6,803,300 |
Apr 25, 2023 | 39.18 | 39.63 | 39.11 | 39.44 | 37.70 | 6,185,000 |
Related Tickers
GIS General Mills, Inc.
71.59
-0.03%
CPB Campbell Soup Company
45.77
+0.51%
CAG Conagra Brands, Inc.
31.50
-0.22%
K Kellanova
58.65
-0.17%
HRL Hormel Foods Corporation
35.42
-0.52%
KLG WK Kellogg Co
24.31
+0.75%
SJM The J. M. Smucker Company
117.39
-0.98%
MKC McCormick & Company, Incorporated
76.35
+0.66%
NSRGY Nestlé S.A.
99.11
-3.80%
BGS B&G Foods, Inc.
10.95
-0.95%